Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.34 30.41 26.34 28.79 997,700 +2.68(+10.26%)
Jun 27, 2019 27.00 27.22 25.71 26.11 61,813 -0.74(-2.76%)
Jun 26, 2019 26.23 26.86 25.68 26.85 55,474 +0.83(+3.19%)
Jun 25, 2019 26.60 26.79 25.81 26.02 41,670 -0.52(-1.96%)
Jun 24, 2019 26.91 27.57 26.03 26.54 55,523 -0.65(-2.39%)
Jun 21, 2019 27.50 28.00 27.19 27.19 44,500 -0.24(-0.87%)
Jun 20, 2019 28.50 28.51 26.92 27.43 66,246 -0.64(-2.28%)
Jun 19, 2019 27.36 28.42 27.14 28.07 77,186 +0.71(+2.60%)
Jun 18, 2019 26.70 27.43 26.26 27.36 46,040 +1.16(+4.43%)
Jun 17, 2019 26.70 26.91 25.40 26.20 61,742 -0.71(-2.64%)
Jun 14, 2019 26.77 27.96 26.52 26.91 55,700 -0.09(-0.33%)
Jun 13, 2019 27.34 28.15 26.59 27.00 95,204 -0.34(-1.24%)
Jun 12, 2019 25.50 27.48 25.00 27.34 99,681 +1.45(+5.60%)
Jun 11, 2019 26.30 26.50 24.52 25.89 107,037 -0.30(-1.15%)
Jun 10, 2019 29.40 29.40 25.81 26.19 192,804 -2.44(-8.52%)
Jun 07, 2019 26.08 28.98 25.80 28.63 181,100 +2.30(+8.74%)
Jun 06, 2019 26.21 26.80 25.33 26.33 136,101 -0.14(-0.53%)
Jun 05, 2019 30.00 30.71 25.00 26.47 372,360 -2.40(-8.31%)
Jun 04, 2019 27.02 29.46 26.75 28.87 331,869 +3.27(+12.77%)
Jun 03, 2019 27.42 28.29 25.36 25.60 165,811 -1.64(-6.02%)
May 31, 2019 25.70 28.29 25.00 27.24 218,700 +0.25(+0.93%)
May 30, 2019 33.10 33.35 26.39 26.99 789,521 -6.82(-20.17%)
May 29, 2019 31.00 34.17 30.50 33.81 162,177 +1.87(+5.85%)
May 28, 2019 33.56 34.40 30.50 31.94 418,450 -2.99(-8.56%)
May 24, 2019 38.96 39.12 33.03 34.93 694,900 -4.18(-10.69%)
May 23, 2019 39.33 39.66 37.58 39.11 108,167 -0.45(-1.14%)
May 22, 2019 38.99 41.35 38.59 39.56 163,971 +0.50(+1.28%)
May 21, 2019 42.70 43.52 38.56 39.06 256,214 -3.31(-7.81%)
May 20, 2019 44.51 44.84 42.02 42.37 105,846 -2.50(-5.57%)
May 17, 2019 44.06 45.25 43.83 44.87 71,300 +0.37(+0.83%)
May 16, 2019 45.12 46.24 44.02 44.50 116,180 +0.01(+0.02%)
May 15, 2019 44.37 47.34 43.52 44.49 136,520 -0.21(-0.47%)
May 14, 2019 42.85 44.85 42.21 44.70 127,737 +1.84(+4.29%)
May 13, 2019 45.30 45.30 41.80 42.86 179,201 -2.14(-4.76%)
May 10, 2019 44.59 47.02 44.01 45.00 110,700 -0.13(-0.29%)
May 09, 2019 47.07 48.00 44.37 45.13 196,233 -3.43(-7.06%)
May 08, 2019 41.00 48.93 41.00 48.56 334,063 +7.42(+18.04%)
May 07, 2019 40.77 44.68 40.40 41.14 337,870 -0.61(-1.46%)
May 06, 2019 35.31 42.18 34.52 41.75 429,651 +5.85(+16.30%)
May 03, 2019 31.96 35.98 30.26 35.90 360,900 +5.09(+16.52%)
May 02, 2019 29.57 30.98 29.36 30.81 80,959 +1.46(+4.97%)
May 01, 2019 28.20 30.91 28.20 29.35 113,171 +1.09(+3.86%)
Apr 30, 2019 29.24 29.24 28.10 28.26 86,024 -1.19(-4.04%)
Apr 29, 2019 29.92 30.22 28.00 29.45 149,097 -0.50(-1.67%)
Apr 26, 2019 29.67 30.40 29.07 29.95 91,400 +0.48(+1.63%)
Apr 25, 2019 30.65 31.80 29.14 29.47 130,518 -1.39(-4.50%)
Apr 24, 2019 31.90 32.30 30.42 30.86 90,713 -1.22(-3.80%)
Apr 23, 2019 31.74 32.34 30.51 32.08 154,894 +0.93(+2.99%)
Apr 22, 2019 32.77 34.58 29.56 31.15 343,616 -1.70(-5.18%)
Apr 18, 2019 34.32 35.01 32.84 32.85 153,900 -2.03(-5.82%)
Apr 17, 2019 35.13 36.23 34.40 34.88 147,532 -0.23(-0.66%)
Apr 16, 2019 35.85 36.37 34.91 35.11 88,738 -0.64(-1.79%)
Apr 15, 2019 35.90 36.60 35.11 35.75 118,618 +0.42(+1.19%)
Apr 12, 2019 35.60 37.25 35.09 35.33 149,600 -0.33(-0.93%)
Apr 11, 2019 34.24 35.75 33.76 35.66 87,479 +1.31(+3.81%)
Apr 10, 2019 34.86 35.46 34.16 34.35 113,551 -0.47(-1.35%)
Apr 09, 2019 35.02 35.49 33.81 34.82 85,471 -0.43(-1.22%)
Apr 08, 2019 37.00 37.24 34.58 35.25 127,477 -1.18(-3.24%)
Apr 05, 2019 36.80 37.98 35.80 36.43 166,700 +0.15(+0.41%)
Apr 04, 2019 34.23 36.94 34.13 36.28 124,910 +2.28(+6.71%)
Apr 03, 2019 36.00 37.48 33.13 34.00 273,263 -1.79(-5.00%)
Apr 02, 2019 34.74 35.79 33.01 35.79 147,964 +2.04(+6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.